시장 데이터를 불러오는 중
전체 종목
Xtrackers FTSE Developed ex US Multifactor ETF 과거 주가
Xtrackers FTSE Developed ex US Multifactor ETF · DEEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers FTSE Developed ex US Multifactor ETF · DEEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩52,174 | ₩52,294 | ₩51,974 | ₩52,221 | +0.09% | 2천 |
| 2026.09.28–2026.10.02 | ₩52,916 | ₩52,916 | ₩51,624 | ₩52,237 | -1.28% | 1.7천 |
| 2026.09.21–2026.09.25 | ₩53,489 | ₩53,769 | ₩52,724 | ₩53,086 | -0.75% | 3.1천 |
| 2026.09.14–2026.09.18 | ₩53,998 | ₩54,072 | ₩52,845 | ₩53,057 | -1.74% | 7.2천 |
| 2026.09.08–2026.09.11 | ₩54,505 | ₩54,505 | ₩53,448 | ₩54,193 | -0.57% | 600 |
| 2026.08.31–2026.09.04 | ₩54,106 | ₩54,826 | ₩53,878 | ₩54,763 | +1.21% | 2.1천 |
| 2026.08.24–2026.08.28 | ₩54,132 | ₩54,591 | ₩54,010 | ₩54,010 | -0.23% | 2.3천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,281 |
| ₩53,711 |
| ₩54,281 |
| +0.15% |
| 1.1천 |
| 2026.08.10–2026.08.14 | ₩54,173 | ₩54,322 | ₩54,012 | ₩54,322 | +0.27% | 1.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩53,261 | ₩54,548 | ₩53,261 | ₩54,548 | +2.42% | 3.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩52,644 | ₩53,511 | ₩52,530 | ₩53,145 | +0.95% | 3천 |
|---|
| 2026.07.20–2026.07.24 | ₩52,027 | ₩52,751 | ₩52,027 | ₩52,400 | +0.72% | 1.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩52,000 | ₩52,637 | ₩52,000 | ₩52,275 | +0.53% | 2.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩52,483 | ₩52,814 | ₩52,000 | ₩52,465 | -0.03% | 1.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩51,651 | ₩52,198 | ₩51,575 | ₩52,198 | +1.06% | 3.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩52,098 | ₩52,098 | ₩50,967 | ₩51,642 | -0.88% | 4.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩53,448 | ₩53,650 | ₩52,489 | ₩52,489 | -1.79% | 1.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩52,062 | ₩53,214 | ₩51,769 | ₩53,214 | +2.21% | 3.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩52,992 | ₩53,220 | ₩52,005 | ₩52,005 | -1.86% | 4.2천 |
|---|
| 2026.05.26–2026.05.29 | ₩53,562 | ₩53,878 | ₩53,341 | ₩53,670 | +0.20% | 2.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩52,744 | ₩53,220 | ₩52,362 | ₩53,086 | +0.65% | 5.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩53,609 | ₩54,012 | ₩52,801 | ₩52,801 | -1.51% | 4.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩52,322 | ₩53,904 | ₩51,752 | ₩53,723 | +2.68% | 7.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩52,282 | ₩53,013 | ₩51,717 | ₩52,730 | +0.86% | 3.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩53,309 | ₩53,309 | ₩52,126 | ₩52,369 | -1.76% | 1.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩53,234 | ₩53,723 | ₩53,006 | ₩53,723 | +0.92% | 3.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩49,505 | ₩53,341 | ₩49,505 | ₩52,939 | +6.94% | 4.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩49,438 | ₩51,544 | ₩49,270 | ₩51,001 | +3.16% | 8.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩50,270 | ₩50,632 | ₩49,207 | ₩49,207 | -2.11% | 5.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩51,155 | ₩51,792 | ₩49,143 | ₩49,160 | -3.90% | 4.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩50,645 | ₩52,054 | ₩50,055 | ₩50,055 | -1.17% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,032 | ₩54,250 | ₩50,967 | ₩51,300 | -5.06% | 1.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,481 | ₩55,157 | ₩54,366 | ₩55,032 | +1.01% | 4.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩53,623 | ₩54,421 | ₩53,623 | ₩54,421 | +1.49% | 4천 |
|---|
| 2026.02.09–2026.02.13 | ₩52,805 | ₩54,253 | ₩52,791 | ₩54,008 | +2.28% | 6.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩50,893 | ₩52,375 | ₩50,712 | ₩52,157 | +2.48% | 5천 |
|---|
| 2026.01.26–2026.01.30 | ₩50,857 | ₩51,423 | ₩50,632 | ₩50,702 | -0.31% | 3.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩48,848 | ₩50,380 | ₩48,848 | ₩50,380 | +3.14% | 3.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩49,358 | ₩49,747 | ₩48,868 | ₩49,747 | +0.79% | 3.1천 |
|---|
| 2026.01.05–2026.01.09 | ₩48,177 | ₩49,452 | ₩48,177 | ₩49,297 | +2.32% | 3.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩47,306 | ₩48,472 | ₩47,306 | ₩48,204 | +1.90% | 6.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩47,923 | ₩48,358 | ₩47,874 | ₩48,271 | +0.73% | 2.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩48,466 | ₩48,466 | ₩47,507 | ₩47,909 | -1.15% | 2.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩47,359 | ₩48,171 | ₩47,306 | ₩47,847 | +1.03% | 4.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩47,225 | ₩47,775 | ₩46,957 | ₩47,513 | +0.61% | 3.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩46,206 | ₩47,386 | ₩45,589 | ₩47,386 | +2.55% | 1.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩46,620 | ₩46,620 | ₩45,540 | ₩46,043 | -1.24% | 3.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩47,023 | ₩47,279 | ₩45,964 | ₩46,989 | -0.07% | 2.6천 |
|---|
| 2025.11.03–2025.11.07 | ₩46,503 | ₩46,503 | ₩46,216 | ₩46,297 | -0.44% | 2.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩47,010 | ₩47,158 | ₩46,420 | ₩46,420 | -1.26% | 1.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩46,729 | ₩46,922 | ₩46,293 | ₩46,922 | +0.41% | 1.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩45,803 | ₩46,278 | ₩45,601 | ₩46,278 | +1.04% | 1.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩45,316 | ₩45,316 | ₩45,316 | ₩45,316 | 0.00% | 200 |
|---|